XLKQSource Markets Public Li05/24/2017
LAST:

 10,286		CHANGE:
 72.00		OPEN:
10,276		HIGH:
10,286		ASK:
6,973		VOLUME:
248
CHANGE(%):
0.70		PREV:
10,214		LOW:
10,276		BID:
6,964		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/24/1710,27610,28610,27610,2862480
05/23/1710,20010,21410,20010,2141,5000
05/22/1710,13410,24710,11610,1895160
05/19/1710,09710,12810,08810,1106160
05/18/179,92710,0659,90710,0651,6870
05/17/1710,23510,30310,11110,1551,6070
05/16/1710,29910,33910,29910,326950
05/15/1710,25410,28910,25410,289300
05/12/1710,27810,27910,24610,2751,3590
05/11/1710,20110,25210,18910,2155170
FUNDAMENTALS
Sector:
Industry:
52wk range:6,944.00 - 10,428.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,163240.40
DJI21,012750.36
SP5002,40460.25
DAX12,643-160.13
FTSE7,515300.40
NI22519,827840.43
CAC405,341-70.13
GLD1,25370.57
BDI1,200494.26
HSI25,5881590.63